News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -2.27743271222 | 483 | 490 | 470 | 4545 | 477.87621003 | DE |
| 4 | -28 | -5.6 | 500 | 525 | 458 | 2700 | 481.61696948 | DE |
| 12 | -138 | -22.6229508197 | 610 | 630 | 458 | 932 | 483.55520368 | DE |
| 26 | -213 | -31.0948905109 | 685 | 765 | 458 | 441 | 483.58659769 | DE |
| 52 | -48 | -9.23076923077 | 520 | 765 | 415 | 233 | 484.66137539 | DE |
| 156 | -98 | -17.1929824561 | 570 | 1500 | 415 | 282 | 799.70322451 | DE |
| 260 | -578 | -55.0476190476 | 1050 | 1500 | 200 | 373 | 578.79438263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 472 | -3 | -0.63 | 475 | 490 | 472 | 5781 |
| 1732555800 | 475 | 0 | 0.00 | 475 | 478 | 475 | 6282 |
| 1732296600 | 475 | -5 | -1.04 | 480 | 480 | 475 | 4218 |
| 1732210200 | 480 | 0 | 0.00 | 480 | 482 | 480 | 2277 |
| 1732123800 | 480 | -2 | -0.41 | 480 | 482 | 472 | 2442 |
| 1732037400 | 482 | -2 | -0.41 | 483 | 485 | 470 | 7835 |
| 1731951000 | 484 | 26 | 5.68 | 483 | 484 | 474 | 7958 |
| 1731691800 | 458 | -30 | -6.15 | 500 | 503 | 458 | 5947 |
| 1731605400 | 488 | 5 | 1.04 | 483 | 488 | 483 | 8215 |
| 1731519000 | 483 | -17 | -3.40 | 483 | 499 | 472 | 606 |
| 1731432600 | 500 | 0 | 0.00 | 500 | 510 | 469 | 540 |
| 1731346200 | 500 | -20 | -3.85 | 500 | 500 | 500 | 717 |
| 1731087000 | 520 | 20 | 4.00 | 500 | 520 | 500 | 2603 |
| 1731000600 | 500 | 12.5 | 2.56 | 505 | 505 | 500 | 2444 |
| 1730914200 | 487.5 | 0 | 0.00 | 487.5 | 487.5 | 473.5 | 388 |
| 1730827800 | 487.5 | 0 | 0.00 | 487.5 | 500 | 487.5 | 0 |
| 1730741400 | 487.5 | -25 | -4.88 | 487.5 | 512.5 | 487.5 | 0 |
| 1730482200 | 512.5 | 0 | 0.00 | 487.5 | 512.5 | 487.5 | 0 |
| 1730395800 | 512.5 | -12.5 | -2.38 | 500 | 525 | 500 | 0 |
| 1730309400 | 525 | 0 | 0.00 | 500 | 525 | 500 | 0 |
| 1730223000 | 525 | 0 | 0.00 | 500 | 525 | 500 | 0 |
| 1730136600 | 525 | 0 | 0.00 | 500 | 525 | 500 | 0 |
| 1729873800 | 525 | 0 | 0.00 | 508 | 525 | 508 | 0 |
| 1729787400 | 525 | -20 | -3.67 | 520 | 525 | 520 | 0 |
| 1729701000 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1729614600 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1729528200 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1729269000 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1729182600 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1729096200 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1729009800 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728923400 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728664200 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728577800 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728491400 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728405000 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1728318600 | 545 | -5 | -0.91 | 545 | 545 | 545 | 0 |
| 1728059400 | 550 | -50 | -8.33 | 550 | 590 | 550 | 0 |
| 1727973000 | 600 | 0 | 0.00 | 570 | 600 | 570 | 0 |
| 1727886600 | 600 | 17.5 | 3.00 | 630 | 630 | 600 | 82 |
| 1727800200 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1727713800 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1727454600 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1727368200 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 507 |
| 1727281800 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1727195400 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1727109000 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1726849800 | 582.5 | 0 | 0.00 | 507.5 | 582.5 | 507.5 | 0 |
| 1726763400 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1726677000 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 0 |
| 1726590600 | 582.5 | -2.5 | -0.43 | 582.5 | 582.5 | 582.5 | 0 |
| 1726504200 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1726245000 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1726158600 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1726072200 | 585 | -5 | -0.85 | 585 | 585 | 585 | 0 |
| 1725985800 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1725899400 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1725640200 | 590 | -2.5 | -0.42 | 590 | 590 | 590 | 0 |
| 1725553800 | 592.5 | -17.5 | -2.87 | 592.5 | 592.5 | 592.5 | 0 |
| 1725467400 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1725381000 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1725294600 | 610 | 0 | 0.00 | 610 | 610 | 610 | 0 |
| 1725035400 | 610 | -20 | -3.17 | 610 | 610 | 610 | 0 |
| 1724949000 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1724862600 | 630 | 0 | 0.00 | 630 | 630 | 630 | 0 |
| 1724776200 | 630 | -20 | -3.08 | 630 | 630 | 630 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
